Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 14.9321266968 | 6.63 | 8.25 | 6.23 | 309761 | 7.3444446 | CS |
| 4 | 2.05 | 36.8043087971 | 5.57 | 8.25 | 5.57 | 191215 | 6.72052504 | CS |
| 12 | 2.61 | 52.0958083832 | 5.01 | 8.25 | 4.95 | 116999 | 6.11813034 | CS |
| 26 | 2.47 | 47.9611650485 | 5.15 | 8.25 | 4.88 | 132374 | 5.74485582 | CS |
| 52 | 1.82 | 31.3793103448 | 5.8 | 8.25 | 3.88 | 139340 | 5.49194328 | CS |
| 156 | 4.47 | 141.904761905 | 3.15 | 8.25 | 2.5 | 130307 | 5.17779274 | CS |
| 260 | 4.47 | 141.904761905 | 3.15 | 8.25 | 2.5 | 130307 | 5.17779274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 7.47 | -0.16 | -2.10 | 7.67 | 7.68 | 7.2 | 161865 |
| 1741387200 | 7.63 | 0.48 | 6.71 | 7.08 | 7.91 | 7.08 | 640211 |
| 1741300800 | 7.15 | -0.22 | -2.99 | 7.2 | 7.3 | 6.92 | 123620 |
| 1741214400 | 7.37 | 0.73 | 10.99 | 6.64 | 7.37 | 6.5 | 355953 |
| 1741128000 | 6.64 | 0.27 | 4.24 | 6.63 | 6.65 | 6.23 | 267158 |
| 1741041600 | 6.37 | -0.11 | -1.70 | 6.58 | 6.69 | 6.37 | 157317 |
| 1740782400 | 6.48 | 0.02 | 0.31 | 6.53 | 6.53 | 6.24 | 63733 |
| 1740696000 | 6.46 | -0.23 | -3.44 | 6.73 | 6.73 | 6.39 | 66271 |
| 1740609600 | 6.69 | 0.39 | 6.19 | 6.3 | 6.78 | 6.3 | 243575 |
| 1740523200 | 6.3 | -0.05 | -0.79 | 6.26 | 6.4 | 6.09 | 100162 |
| 1740436800 | 6.35 | -0.15 | -2.31 | 6.58 | 6.58 | 6.21 | 60965 |
| 1740177600 | 6.5 | 0.13 | 2.04 | 6.4 | 6.81 | 6.37 | 318812 |
| 1740091200 | 6.37 | 0.32 | 5.29 | 6.1 | 6.39 | 6.01 | 125149 |
| 1740004800 | 6.05 | -0.1 | -1.63 | 6.1 | 6.2 | 6.05 | 105584 |
| 1739918400 | 6.15 | 0.27 | 4.59 | 5.86 | 6.23 | 5.86 | 186866 |
| 1739572800 | 5.88 | -0.17 | -2.81 | 6.09 | 6.1 | 5.88 | 84011 |
| 1739486400 | 6.05 | 0.04 | 0.67 | 6.03 | 6.19 | 5.97 | 144395 |
| 1739400000 | 6.01 | 0.39 | 6.94 | 5.66 | 6.25 | 5.57 | 315319 |
| 1739313600 | 5.62 | 0.07 | 1.26 | 5.57 | 5.69 | 5.57 | 112119 |
| 1739227200 | 5.55 | -0.15 | -2.63 | 5.84 | 5.84 | 5.55 | 39647 |
| 1738968000 | 5.7 | -0.01 | -0.18 | 5.73 | 5.73 | 5.6 | 99803 |
| 1738881600 | 5.71 | -0.2 | -3.38 | 5.84 | 5.84 | 5.57 | 66730 |
| 1738795200 | 5.91 | 0.2 | 3.50 | 5.73 | 5.94 | 5.65 | 121190 |
| 1738708800 | 5.71 | 0.16 | 2.88 | 5.5599999 | 5.73 | 5.5599999 | 126664 |
| 1738622400 | 5.55 | 0.15 | 2.78 | 5.4 | 5.5599999 | 5.38 | 58811 |
| 1738363200 | 5.4 | -0.2 | -3.57 | 5.58 | 5.66 | 5.3 | 108912 |
| 1738276800 | 5.6 | 0.28 | 5.26 | 5.41 | 5.6 | 5.41 | 75882 |
| 1738190400 | 5.32 | 0.06 | 1.14 | 5.37 | 5.42 | 5.26 | 21477 |
| 1738104000 | 5.26 | 0 | 0.00 | 5.26 | 5.37 | 5.26 | 30851 |
| 1738017600 | 5.26 | -0.11 | -2.05 | 5.3099999 | 5.37 | 5.19 | 54588 |
| 1737758400 | 5.37 | -0.12 | -2.19 | 5.49 | 5.58 | 5.37 | 42792 |
| 1737672000 | 5.49 | 0.06 | 1.10 | 5.43 | 5.49 | 5.38 | 30376 |
| 1737585600 | 5.43 | 0.04 | 0.74 | 5.38 | 5.49 | 5.36 | 66590 |
| 1737499200 | 5.39 | 0.02 | 0.37 | 5.39 | 5.42 | 5.01 | 91575 |
| 1737412800 | 5.37 | 0.05 | 0.94 | 5.32 | 5.42 | 5.23 | 47056 |
| 1737153600 | 5.32 | -0.04 | -0.75 | 5.41 | 5.42 | 5.3099999 | 78533 |
| 1737067200 | 5.36 | 0.1 | 1.90 | 5.29 | 5.36 | 5.26 | 54567 |
| 1736980800 | 5.26 | -0.07 | -1.31 | 5.4 | 5.4 | 5.13 | 81017 |
| 1736894400 | 5.33 | 0.11 | 2.11 | 5.29 | 5.37 | 5.25 | 88946 |
| 1736808000 | 5.22 | -0.12 | -2.25 | 5.4 | 5.4 | 5.15 | 87728 |
| 1736548800 | 5.34 | 0.02 | 0.38 | 5.4 | 5.4 | 5.29 | 188336 |
| 1736462400 | 5.32 | -0.07 | -1.30 | 5.4 | 5.46 | 5.28 | 118319 |
| 1736376000 | 5.39 | 0.11 | 2.08 | 5.26 | 5.4 | 5.22 | 108544 |
| 1736289600 | 5.28 | -0.1 | -1.86 | 5.4 | 5.4 | 5.26 | 286860 |
| 1736203200 | 5.38 | 0.08 | 1.51 | 5.23 | 5.42 | 5.23 | 141797 |
| 1735944000 | 5.3 | -0.02 | -0.38 | 5.3099999 | 5.34 | 5.25 | 96646 |
| 1735857600 | 5.32 | 0.21 | 4.11 | 5.15 | 5.39 | 5.15 | 71372 |
| 1735684800 | 5.11 | 0.07 | 1.39 | 5.04 | 5.15 | 5.04 | 73525 |
| 1735598400 | 5.04 | -0.08 | -1.56 | 5.12 | 5.14 | 5 | 42901 |
| 1735339200 | 5.12 | 0 | 0.00 | 5.15 | 5.18 | 5.04 | 60086 |
| 1735069200 | 5.12 | 0.1 | 1.99 | 5.01 | 5.12 | 5.01 | 23336 |
| 1734993600 | 5.0199999 | -0.08 | -1.57 | 5.18 | 5.18 | 5.01 | 37548 |
| 1734734400 | 5.1 | 0.06 | 1.19 | 5.1 | 5.19 | 5.03 | 57081 |
| 1734648000 | 5.04 | 0.04 | 0.80 | 4.95 | 5.1 | 4.95 | 45901 |
| 1734561600 | 5 | 0 | 0.00 | 5.03 | 5.08 | 5 | 56739 |
| 1734475200 | 5 | 0 | 0.00 | 5.01 | 5.09 | 5 | 36147 |
| 1734388800 | 5 | -0.11 | -2.15 | 5.14 | 5.14 | 5 | 47018 |
| 1734129600 | 5.11 | 0.02 | 0.39 | 5.0199999 | 5.14 | 4.99 | 88915 |
| 1734043200 | 5.09 | -0.14 | -2.68 | 5.18 | 5.25 | 5 | 89851 |
| 1733956800 | 5.23 | 0.23 | 4.60 | 5.1 | 5.23 | 5.1 | 58993 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
